Kian Shen Corporation 1525
TWSE · Tayvan · Üretici İmalatı
TWD 63,700,00 (%0,00)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 63,70 | %0,00 | TWD 63,40 | TWD 63,70 | TWD 63,40 | 6,43K |
| 2026-10-01 | TWD 63,70 | %0,00 | TWD 63,80 | TWD 63,80 | TWD 63,70 | 9,00K |
| 2026-09-30 | TWD 63,70 | %0,00 | TWD 63,70 | TWD 64,50 | TWD 63,70 | 7,11K |
| 2026-09-29 | TWD 63,70 | -%1,09 | TWD 63,90 | TWD 63,90 | TWD 63,60 | 19,23K |
| 2026-09-24 | TWD 64,40 | -%0,31 | TWD 63,80 | TWD 64,50 | TWD 63,70 | 14,00K |
| 2026-09-23 | TWD 64,60 | %0,00 | TWD 64,10 | TWD 64,60 | TWD 63,80 | 9,00K |
| 2026-09-22 | TWD 64,60 | %0,00 | TWD 64,60 | TWD 64,60 | TWD 64,60 | 0 |
| 2026-09-21 | TWD 64,60 | -%0,62 | TWD 65,60 | TWD 65,70 | TWD 64,40 | 8,00K |
| 2026-09-18 | TWD 65,00 | %0,00 | TWD 64,10 | TWD 65,00 | TWD 64,00 | 8,00K |
| 2026-09-17 | TWD 65,00 | %0,00 | TWD 65,00 | TWD 65,00 | TWD 65,00 | 1,00K |
| 2026-09-16 | TWD 65,00 | +%1,25 | TWD 64,20 | TWD 65,00 | TWD 63,60 | 5,10K |
| 2026-09-15 | TWD 64,20 | -%0,47 | TWD 64,20 | TWD 64,20 | TWD 64,20 | 1,00K |
| 2026-09-14 | TWD 64,50 | -%0,62 | TWD 64,50 | TWD 64,60 | TWD 64,50 | 4,00K |
| 2026-09-11 | TWD 64,90 | -%0,92 | TWD 64,80 | TWD 64,90 | TWD 64,80 | 2,10K |
| 2026-09-10 | TWD 65,50 | -%0,15 | TWD 65,00 | TWD 65,60 | TWD 65,00 | 8,00K |
| 2026-09-09 | TWD 65,60 | -%1,20 | TWD 65,80 | TWD 66,00 | TWD 65,60 | 8,00K |
| 2026-09-08 | TWD 66,40 | %0,00 | TWD 65,60 | TWD 66,40 | TWD 65,50 | 5,00K |
| 2026-09-07 | TWD 66,40 | -%0,30 | TWD 66,60 | TWD 66,60 | TWD 65,50 | 22,00K |
| 2026-09-04 | TWD 66,60 | %0,00 | TWD 66,50 | TWD 66,60 | TWD 65,70 | 36,00K |
| 2026-09-03 | TWD 66,60 | -%0,45 | TWD 66,90 | TWD 66,90 | TWD 66,30 | 4,00K |
| 2026-09-02 | TWD 66,90 | -%1,04 | TWD 66,60 | TWD 67,00 | TWD 66,60 | 3,17K |
| 2026-09-01 | TWD 67,60 | -%0,15 | TWD 67,70 | TWD 67,70 | TWD 66,50 | 11,00K |
| 2026-08-31 | TWD 67,70 | +%1,80 | TWD 66,00 | TWD 67,80 | TWD 65,50 | 21,00K |
| 2026-08-28 | TWD 66,50 | -%0,75 | TWD 66,50 | TWD 66,50 | TWD 66,40 | 14,00K |
| 2026-08-27 | TWD 67,00 | +%0,15 | TWD 67,00 | TWD 67,00 | TWD 66,30 | 13,00K |
| 2026-08-26 | TWD 66,90 | -%1,76 | TWD 66,90 | TWD 68,10 | TWD 66,90 | 11,00K |
| 2026-08-25 | TWD 68,10 | +%1,64 | TWD 66,50 | TWD 68,10 | TWD 66,50 | 8,00K |
| 2026-08-24 | TWD 67,00 | -%0,45 | TWD 66,80 | TWD 67,60 | TWD 65,70 | 46,00K |
| 2026-08-21 | TWD 67,30 | -%1,17 | TWD 67,90 | TWD 67,90 | TWD 67,00 | 6,00K |
| 2026-08-20 | TWD 68,10 | +%1,64 | TWD 67,00 | TWD 68,10 | TWD 66,20 | 38,00K |
| 2026-08-19 | TWD 67,00 | -%0,45 | TWD 67,40 | TWD 67,80 | TWD 65,50 | 44,00K |
| 2026-08-18 | TWD 67,30 | +%0,45 | TWD 66,00 | TWD 67,30 | TWD 64,30 | 21,00K |
| 2026-08-17 | TWD 67,00 | -%1,47 | TWD 68,00 | TWD 68,00 | TWD 66,40 | 23,00K |
| 2026-08-14 | TWD 68,00 | +%0,89 | TWD 66,90 | TWD 68,00 | TWD 66,70 | 10,00K |
| 2026-08-13 | TWD 67,40 | +%0,15 | TWD 67,30 | TWD 67,40 | TWD 66,30 | 40,01K |
| 2026-08-12 | TWD 67,30 | -%0,30 | TWD 67,90 | TWD 67,90 | TWD 67,30 | 3,00K |
| 2026-08-11 | TWD 67,50 | -%1,32 | TWD 67,70 | TWD 68,10 | TWD 67,50 | 10,00K |
| 2026-08-10 | TWD 68,40 | -%0,44 | TWD 67,90 | TWD 68,40 | TWD 67,80 | 10,01K |
| 2026-08-07 | TWD 68,70 | -%0,15 | TWD 67,80 | TWD 68,70 | TWD 67,80 | 4,00K |
| 2026-08-06 | TWD 68,80 | %0,00 | TWD 67,60 | TWD 68,80 | TWD 67,40 | 23,00K |
| 2026-08-05 | TWD 68,80 | +%0,88 | TWD 67,50 | TWD 68,80 | TWD 67,30 | 37,00K |
| 2026-08-04 | TWD 68,20 | -%0,58 | TWD 67,90 | TWD 68,70 | TWD 67,10 | 16,00K |
| 2026-08-03 | TWD 68,60 | +%0,29 | TWD 68,40 | TWD 69,00 | TWD 67,30 | 14,02K |
| 2026-07-31 | TWD 68,40 | +%0,59 | TWD 67,40 | TWD 68,50 | TWD 67,40 | 10,00K |
| 2026-07-30 | TWD 68,00 | +%0,15 | TWD 67,90 | TWD 68,00 | TWD 67,30 | 60,00K |
| 2026-07-29 | TWD 67,90 | +%0,59 | TWD 68,70 | TWD 68,70 | TWD 67,50 | 26,00K |
| 2026-07-28 | TWD 67,50 | +%1,05 | TWD 68,80 | TWD 68,90 | TWD 67,00 | 11,00K |
| 2026-07-27 | TWD 66,80 | -%0,15 | TWD 66,80 | TWD 66,80 | TWD 66,80 | 3,00K |
| 2026-07-24 | TWD 66,90 | -%0,45 | TWD 65,80 | TWD 66,90 | TWD 65,80 | 7,00K |
| 2026-07-23 | TWD 67,20 | +%1,20 | TWD 67,40 | TWD 67,40 | TWD 65,60 | 7,00K |
| 2026-07-22 | TWD 66,40 | -%1,04 | TWD 66,80 | TWD 66,80 | TWD 66,30 | 3,00K |
| 2026-07-21 | TWD 67,10 | -%0,45 | TWD 66,70 | TWD 67,20 | TWD 66,70 | 8,00K |
| 2026-07-20 | TWD 67,40 | -%0,88 | TWD 68,80 | TWD 68,90 | TWD 66,40 | 13,00K |
| 2026-07-17 | TWD 68,00 | +%1,64 | TWD 67,80 | TWD 68,00 | TWD 66,00 | 33,00K |
| 2026-07-16 | TWD 66,90 | %0,00 | TWD 68,40 | TWD 68,40 | TWD 66,10 | 6,00K |
| 2026-07-15 | TWD 66,90 | +%1,52 | TWD 65,90 | TWD 67,00 | TWD 65,60 | 15,10K |
| 2026-07-14 | TWD 65,90 | -%0,60 | TWD 67,70 | TWD 67,70 | TWD 65,10 | 13,17K |
| 2026-07-13 | TWD 66,30 | -%0,90 | TWD 69,20 | TWD 69,20 | TWD 66,30 | 16,01K |
| 2026-07-10 | TWD 66,90 | %0,00 | TWD 66,90 | TWD 66,90 | TWD 66,90 | 0 |
| 2026-07-09 | TWD 66,90 | %0,00 | TWD 66,90 | TWD 66,90 | TWD 66,90 | 1,00K |
| 2026-07-08 | TWD 66,90 | -%0,30 | TWD 66,10 | TWD 66,90 | TWD 65,60 | 13,00K |
| 2026-07-07 | TWD 67,10 | -%1,32 | TWD 68,00 | TWD 68,00 | TWD 66,00 | 16,00K |
| 2026-07-06 | TWD 68,00 | +%0,15 | TWD 68,00 | TWD 69,30 | TWD 67,00 | 13,00K |
| 2026-07-03 | TWD 67,90 | +%3,51 | TWD 65,60 | TWD 69,80 | TWD 65,60 | 77,02K |
| 2026-07-02 | TWD 65,60 | -%2,38 | TWD 65,30 | TWD 66,50 | TWD 65,30 | 12,00K |
| 2026-07-01 | TWD 67,20 | -%0,30 | TWD 68,20 | TWD 69,50 | TWD 65,30 | 33,00K |
| 2026-06-30 | TWD 67,40 | +%8,01 | TWD 63,70 | TWD 68,30 | TWD 62,50 | 125,01K |
| 2026-06-29 | TWD 62,40 | -%0,32 | TWD 63,70 | TWD 63,70 | TWD 62,30 | 28,04K |
| 2026-06-26 | TWD 62,60 | -%1,73 | TWD 62,10 | TWD 63,20 | TWD 62,10 | 19,00K |
| 2026-06-25 | TWD 63,70 | -%3,19 | TWD 64,60 | TWD 64,70 | TWD 63,70 | 20,10K |
| 2026-06-24 | TWD 65,80 | %0,00 | TWD 66,00 | TWD 66,60 | TWD 65,80 | 19,01K |
| 2026-06-23 | TWD 65,80 | -%0,30 | TWD 66,00 | TWD 66,60 | TWD 65,80 | 13,10K |
| 2026-06-22 | TWD 66,00 | %0,00 | TWD 67,50 | TWD 67,50 | TWD 66,00 | 12,00K |
| 2026-06-18 | TWD 66,00 | +%0,46 | TWD 66,30 | TWD 66,30 | TWD 65,50 | 15,00K |
| 2026-06-17 | TWD 65,70 | +%0,31 | TWD 68,30 | TWD 68,30 | TWD 65,40 | 27,24K |
| 2026-06-16 | TWD 65,50 | +%0,31 | TWD 66,30 | TWD 66,30 | TWD 65,50 | 8,00K |
| 2026-06-15 | TWD 65,30 | +%0,15 | TWD 66,10 | TWD 66,60 | TWD 65,30 | 9,00K |
| 2026-06-12 | TWD 65,20 | -%0,76 | TWD 65,70 | TWD 66,50 | TWD 65,20 | 21,21K |
| 2026-06-11 | TWD 65,70 | -%3,24 | TWD 67,90 | TWD 67,90 | TWD 65,70 | 34,02K |
| 2026-06-10 | TWD 67,90 | +%0,89 | TWD 67,30 | TWD 67,90 | TWD 65,00 | 59,10K |
| 2026-06-09 | TWD 67,30 | +%1,20 | TWD 65,00 | TWD 67,70 | TWD 65,00 | 36,00K |
| 2026-06-08 | TWD 66,50 | %0,00 | TWD 66,50 | TWD 68,40 | TWD 66,00 | 39,00K |
| 2026-06-05 | TWD 66,50 | +%0,91 | TWD 65,90 | TWD 66,50 | TWD 65,30 | 16,00K |
| 2026-06-04 | TWD 65,90 | -%2,23 | TWD 65,20 | TWD 66,50 | TWD 65,20 | 23,21K |
| 2026-06-03 | TWD 67,40 | -%4,40 | TWD 70,30 | TWD 70,30 | TWD 67,40 | 33,00K |
| 2026-06-02 | TWD 70,50 | +%0,43 | TWD 71,00 | TWD 71,70 | TWD 68,60 | 43,09K |
| 2026-06-01 | TWD 70,20 | +%0,86 | TWD 68,90 | TWD 71,00 | TWD 67,90 | 58,00K |
| 2026-05-29 | TWD 69,60 | +%1,31 | TWD 69,80 | TWD 70,00 | TWD 68,80 | 43,10K |
| 2026-05-28 | TWD 68,70 | -%1,58 | TWD 69,80 | TWD 70,00 | TWD 68,00 | 77,00K |
| 2026-05-27 | TWD 69,80 | -%2,79 | TWD 72,50 | TWD 72,50 | TWD 68,00 | 139,00K |